過去のデータ
日付 | 開く | ハイ | ロー | 閉じる | 変更 (ピップス) | 変更 (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 00:00 | 13.99819 | 14.035 | 13.9010976 | 13.9635 | -3.5 | -0.25% |
Mar 27, 2024 00:00 | 14.07787 | 14.096404668225 | 13.95372739666035 | 13.99504 | -8.3 | -0.59% |
Mar 26, 2024 00:00 | 14.11954 | 14.173 | 13.9798 | 14.07632 | -4.3 | -0.31% |
Mar 25, 2024 00:00 | 14.05867 | 14.19430809551493 | 14.025 | 14.12202 | +6.3 | +0.45% |
Mar 24, 2024 00:00 | 14.0244 | 14.08777 | 13.9962 | 14.06131 | +3.7 | +0.26% |
Mar 22, 2024 00:00 | 14.21003363061978 | 14.2189 | 13.975104 | 13.989402 | -22.1 | -1.58% |
Mar 21, 2024 00:00 | 14.281 | 14.35208 | 14.14732418668329 | 14.21348 | -6.8 | -0.48% |
Mar 20, 2024 00:00 | 14.18376 | 14.36 | 14.13680260657048 | 14.28004 | +9.6 | +0.67% |
Mar 19, 2024 00:00 | 13.9969 | 14.189 | 13.95839806108137 | 14.185507846 | +18.9 | +1.33% |
Mar 18, 2024 00:00 | 14.01349 | 14.10436014 | 13.9370695 | 13.99743 | -1.6 | -0.11% |
Mar 17, 2024 00:00 | 14.007691195 | 14.0651 | 13.9004 | 14.0135912235 | +0.6 | +0.04% |
Mar 15, 2024 00:00 | 14.02302 | 14.08040596235 | 13.94171275 | 14.02695781044162 | +0.4 | +0.03% |
Mar 14, 2024 00:00 | 14.0848 | 14.12379 | 13.9695834 | 14.02069 | -6.4 | -0.46% |
Mar 13, 2024 00:00 | 14.03476 | 14.145 | 13.9639552 | 14.08924 | +5.4 | +0.39% |
Mar 12, 2024 00:00 | 14.04397 | 14.1393212485 | 13.948802082 | 14.0370905 | -0.7 | -0.05% |
Mar 11, 2024 00:00 | 14.07297 | 14.13 | 13.9695 | 14.04414 | -2.9 | -0.21% |
Mar 10, 2024 00:00 | 14.08745 | 14.10825 | 14.0507 | 14.076276422 | -1.1 | -0.08% |
Mar 08, 2024 00:00 | 14.21 | 14.23708 | 14.0430783 | 14.102 | -10.8 | -0.77% |
Mar 07, 2024 00:00 | 14.22178 | 14.239 | 14.068613163092 | 14.21196 | -1.0 | -0.07% |
Mar 06, 2024 00:00 | 14.18185 | 14.276 | 14.1033153 | 14.224 | +4.2 | +0.30% |
Mar 05, 2024 00:00 | 14.22542 | 14.25268 | 14.0515 | 14.183 | -4.2 | -0.30% |
Mar 04, 2024 00:00 | 14.26364 | 14.31399 | 6.544342E-8 | 14.22607762038616 | -3.8 | -0.26% |
Mar 03, 2024 00:00 | 14.217063076 | 14.26919 | 14.2142 | 14.26402 | +4.7 | +0.33% |
Mar 01, 2024 00:00 | 14.11997 | 14.28394077023096 | 14.0830665 | 14.237 | +11.7 | +0.82% |
Feb 29, 2024 00:00 | 14.21667 | 14.21819 | 14.008134 | 14.1229 | -9.4 | -0.66% |
Feb 28, 2024 00:00 | 14.279734722 | 14.288 | 14.071119 | 14.21734 | -6.2 | -0.44% |
Feb 27, 2024 00:00 | 14.314731268 | 14.3335 | 14.204112 | 14.28163 | -3.3 | -0.23% |
Feb 26, 2024 00:00 | 14.27189676074919 | 14.3808 | 14.2014005 | 14.309766107 | +3.8 | +0.26% |
Feb 25, 2024 00:00 | 14.2626 | 14.28355 | 14.1768 | 14.27189676074919 | +0.9 | +0.07% |
Feb 23, 2024 00:00 | 14.32626 | 14.3585 | 14.179 | 14.248 | -7.8 | -0.55% |
Feb 22, 2024 00:00 | 14.34071 | 14.44650031681313 | 14.210931 | 14.32618 | -1.5 | -0.10% |
Feb 21, 2024 00:00 | 14.28916 | 14.348 | 14.22624793465824 | 14.3411 | +5.2 | +0.36% |
Feb 20, 2024 00:00 | 14.31283 | 14.35015 | 14.235696 | 14.29101 | -2.2 | -0.15% |
Feb 19, 2024 00:00 | 14.28372 | 14.326 | 14.21285332225521 | 14.31318 | +2.9 | +0.21% |
Feb 18, 2024 00:00 | 14.20744332 | 14.284218504 | 14.162 | 14.283203076 | +7.6 | +0.53% |
Feb 16, 2024 00:00 | 14.23502 | 14.353574 | 14.17729514396021 | 14.327 | +9.2 | +0.64% |
Feb 15, 2024 00:00 | 14.22363 | 14.2557 | 14.121666270487 | 14.23434766246732 | +1.1 | +0.08% |
Feb 14, 2024 00:00 | 14.10498219696234 | 14.24041174323196 | 14.0493750147159 | 14.2235 | +11.9 | +0.83% |
Feb 13, 2024 00:00 | 14.222 | 14.32119336408384 | 14.06156946316946 | 14.11118 | -11.1 | -0.79% |
Feb 12, 2024 00:00 | 14.14547 | 14.2695945 | 14.0900732 | 14.2182 | +7.3 | +0.51% |
Feb 11, 2024 00:00 | 14.0828 | 14.15384 | 14.043 | 14.14527374855043 | +6.2 | +0.44% |
Feb 09, 2024 00:00 | 14.05344 | 14.165299991 | 13.99146421412317 | 14.130648 | +7.7 | +0.55% |
Feb 08, 2024 00:00 | 13.98561 | 14.083590608 | 13.9440067 | 14.04936 | +6.4 | +0.45% |
Feb 07, 2024 00:00 | 13.95056933 | 13990371286.93961 | 13.8811 | 13.98442 | +3.4 | +0.24% |
Feb 06, 2024 00:00 | 13.89749 | 13.978 | 13.826691 | 13.951 | +5.4 | +0.38% |
Feb 05, 2024 00:00 | 13.966758386 | 14.107 | 13.84592582052968 | 13.8930794865 | -7.4 | -0.53% |
Feb 04, 2024 00:00 | 13.95793 | 13.98734690095181 | 13.882441313 | 13.966758386 | +0.9 | +0.06% |
Feb 02, 2024 00:00 | 14.02741743 | 14.06725531910632 | 13.8706257076493 | 14.017 | -1.0 | -0.07% |
Feb 01, 2024 00:00 | 13.96953 | 14.04372488315322 | 13.9444 | 14.0272 | +5.8 | +0.41% |
Jan 31, 2024 00:00 | 14.10307 | 14.17463273656111 | 13.8783051714253 | 13.96796144098022 | -13.5 | -0.97% |
Jan 30, 2024 00:00 | 14.143510199 | 14.15816627 | 13.9961 | 14.10562818277307 | -3.8 | -0.27% |
Jan 29, 2024 00:00 | 14.19 | 14.228 | 14.0555372969514 | 14.149 | -4.1 | -0.29% |
Jan 28, 2024 00:00 | 14.19209 | 14.19379 | 14.1445 | 14.19034 | -0.2 | -0.01% |
Jan 26, 2024 00:00 | 14.13682430810745 | 14.23971 | 14.0600625 | 14.17945716091386 | +4.3 | +0.30% |
Jan 25, 2024 00:00 | 14.08551711 | 14.18406636115665 | 14.03061 | 14.1393446248689 | +5.4 | +0.38% |
Jan 24, 2024 00:00 | 14.1046084245 | 14.1547174875 | 1.1767459E-7 | 14.08686 | -1.8 | -0.13% |
Jan 23, 2024 00:00 | 14.06925 | 14.135 | 13.9964499689613 | 14.107042918 | +3.8 | +0.27% |
Jan 22, 2024 00:00 | 14.11365 | 14.13444 | 13.99913938669861 | 14.07144 | -4.2 | -0.30% |
Jan 21, 2024 00:00 | 14.10744 | 14.12804 | 14.0555 | 14.112288927 | +0.5 | +0.03% |
Jan 19, 2024 00:00 | 14.06623 | 14.15797 | 14.0133754085478 | 14.0892059 | +2.3 | +0.16% |
Jan 18, 2024 00:00 | 14.09568 | 14.11522 | 13.98934238244877 | 14.0644 | -3.1 | -0.22% |
Jan 17, 2024 00:00 | 14.05743683500001 | 14.11593876187525 | 13.97999121320991 | 14.09652 | +3.9 | +0.28% |
Jan 16, 2024 00:00 | 14.06523 | 14.1 | 13.9660821 | 14.06321532 | -0.2 | -0.01% |
Jan 15, 2024 00:00 | 14.10153 | 14.13833 | 14.0217 | 14.0543 | -4.7 | -0.34% |
Jan 14, 2024 00:00 | 14.05178 | 14.10641 | 14.0294 | 14.10014224 | +4.8 | +0.34% |
Jan 12, 2024 00:00 | 14.09111 | 14.14499794552 | 14.01932138463854 | 14.069 | -2.2 | -0.16% |
Jan 11, 2024 00:00 | 14.076080944 | 14.15496 | 14.01395396 | 14.091349301083 | +1.5 | +0.11% |
Jan 10, 2024 00:00 | 13.92668 | 14.0936721207 | 13.896622 | 14.07604 | +14.9 | +1.06% |
Jan 09, 2024 00:00 | 13.9063702875 | 13.96595 | 13.80799885260477 | 13.91077770000001 | +0.4 | +0.03% |
Jan 08, 2024 00:00 | 14.027028405 | 14.05516 | 0.00087171 | 13.90471 | -12.2 | -0.88% |
Jan 07, 2024 00:00 | 13.979898264 | 14.04084 | 13.8692 | 14.02953 | +5.0 | +0.35% |
Jan 05, 2024 00:00 | 14.05644890164423 | 14.117 | 13.950496 | 13.97507495 | -8.1 | -0.58% |
Jan 04, 2024 00:00 | 13.82139057251531 | 14.059 | 13.77792857249538 | 14.056670595 | +23.5 | +1.67% |
Jan 03, 2024 00:00 | 13.72989 | 13.901 | 13.67079184496208 | 13.82315 | +9.3 | +0.67% |
Jan 02, 2024 00:00 | 13.83361 | 13.9511933865 | 13.6519292 | 13.7290523715 | -10.5 | -0.76% |
Jan 01, 2024 00:00 | 13.857 | 13.898562 | 13.118904 | 13.83422 | -2.3 | -0.16% |
Dec 29, 2023 00:00 | 13.86798 | 13.9848 | 13.7613557 | 13.823 | -4.5 | -0.33% |
Dec 28, 2023 00:00 | 13.99923 | 14.05670265 | 13.7905 | 13.86696 | -13.2 | -0.95% |
Dec 27, 2023 00:00 | 14.03243466 | 14.1263 | 13.908 | 13.99703 | -3.5 | -0.25% |
Dec 26, 2023 00:00 | 13.9176 | 14.071 | 13.82316301971231 | 14.03383 | +11.6 | +0.83% |
Dec 25, 2023 00:00 | 13.8365 | 14.103 | 13.597902 | 13.9186 | +8.2 | +0.59% |
Dec 24, 2023 00:00 | 13.8329 | 13.8523 | 13.8165 | 13.8398 | +0.7 | +0.05% |
Dec 22, 2023 00:00 | 13.81736 | 14.051 | 13.76363032205436 | 13.921821 | +10.4 | +0.75% |
Dec 21, 2023 00:00 | 13.865438496 | 13.92076850872986 | 13.74762086023303 | 13.81904 | -4.6 | -0.34% |
Dec 20, 2023 00:00 | 14.00377 | 14.01737 | 13.6806 | 13.86607233906486 | -13.8 | -0.99% |
Dec 19, 2023 00:00 | 13.71749 | 14.01757652503901 | 13.63853396436544 | 14.00186874 | +28.4 | +2.03% |
Dec 18, 2023 00:00 | 13.53436 | 13.80277 | 13.514534432 | 13.71416 | +18.0 | +1.31% |
Dec 17, 2023 00:00 | 13.50098502622545 | 13.5558 | 13.4518 | 13.547972297 | +4.7 | +0.35% |
Dec 15, 2023 00:00 | 13.54155450669673 | 13.60693 | 1.6043029E-7 | 13.538399 | -0.3 | -0.02% |
Dec 14, 2023 00:00 | 13.23941 | 13.5559968714145 | 13.0997 | 13.54654 | +30.7 | +2.27% |
Dec 13, 2023 00:00 | 13.245298142 | 13.38 | 13.134 | 13.2422551275 | -0.3 | -0.02% |
Dec 12, 2023 00:00 | 13.32202 | 13.35186 | 13.1658685962109 | 13.24993 | -7.2 | -0.54% |
Dec 11, 2023 00:00 | 13.28678322716727 | 13.39489 | 13.2545311 | 13.32364 | +3.7 | +0.28% |
Dec 10, 2023 00:00 | 13.24132 | 13.29624 | 13.2168 | 13.28727 | +4.6 | +0.35% |
Dec 08, 2023 00:00 | 13.25557133806305 | 13.32941 | 13.08717355 | 13.261 | +0.5 | +0.04% |
Dec 07, 2023 00:00 | 13.408 | 13188568671.92762 | 13.034 | 13.26134147913119 | -14.7 | -1.11% |
Dec 06, 2023 00:00 | 13.46218 | 13.50658 | 13.3678 | 13.40406 | -5.8 | -0.43% |
Dec 05, 2023 00:00 | 13.57722964312175 | 13.587 | 13.41497943959301 | 13.46387 | -11.3 | -0.84% |
Dec 04, 2023 00:00 | 13.72737 | 13.73886 | 13.45164 | 13.58063 | -14.7 | -1.08% |
Dec 03, 2023 00:00 | 13.71973 | 13.74895 | 13.6961 | 13.72688 | +0.7 | +0.05% |
NOKJPY 通貨 - リアルタイムでのNOKJPY通貨のチャートとパフォーマンス。
NOKJPY ボラティリティ - NOKJPYリアルタイムでの通貨ボラティリティ分析。
NOKJPY 相関 - NOKJPYリアルタイムでの通貨相関関係分析。
NOKJPY インジケーター - NOKJPYリアルタイムインジケーター。
NOKJPY パターン - NOKJPYリアルタイムの価格パターン。